Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,54 | -3,75 % | $1,55 | $1,60 | $1,54 | 32,30K |
| 2026-09-30 | $1,60 | -4,19 % | $1,66 | $1,66 | $1,60 | 7,30K |
| 2026-09-29 | $1,67 | 0,00 % | $1,67 | $1,71 | $1,60 | 15,50K |
| 2026-09-28 | $1,67 | +1,83 % | $1,64 | $1,69 | $1,59 | 17,80K |
| 2026-09-25 | $1,64 | +0,61 % | $1,66 | $1,68 | $1,57 | 14,80K |
| 2026-09-24 | $1,63 | -0,61 % | $1,64 | $1,64 | $1,61 | 5,90K |
| 2026-09-23 | $1,64 | 0,00 % | $1,62 | $1,64 | $1,62 | 3,00K |
| 2026-09-22 | $1,64 | -1,80 % | $1,66 | $1,67 | $1,62 | 14,70K |
| 2026-09-21 | $1,67 | +1,21 % | $1,69 | $1,69 | $1,60 | 19,30K |
| 2026-09-18 | $1,65 | +1,85 % | $1,62 | $1,71 | $1,59 | 46,00K |
| 2026-09-17 | $1,62 | +5,88 % | $1,55 | $1,68 | $1,55 | 26,70K |
| 2026-09-16 | $1,53 | -3,77 % | $1,59 | $1,59 | $1,50 | 18,00K |
| 2026-09-15 | $1,59 | +0,63 % | $1,59 | $1,59 | $1,57 | 13,30K |
| 2026-09-14 | $1,58 | -0,63 % | $1,57 | $1,62 | $1,57 | 6,80K |
| 2026-09-11 | $1,59 | +1,92 % | $1,57 | $1,60 | $1,50 | 37,30K |
| 2026-09-10 | $1,56 | -3,70 % | $1,62 | $1,63 | $1,55 | 103,80K |
| 2026-09-09 | $1,62 | 0,00 % | $1,64 | $1,65 | $1,62 | 15,30K |
| 2026-09-08 | $1,62 | -0,61 % | $1,65 | $1,66 | $1,62 | 27,30K |
| 2026-09-04 | $1,63 | -0,61 % | $1,64 | $1,65 | $1,62 | 3,90K |
| 2026-09-03 | $1,64 | -0,61 % | $1,65 | $1,66 | $1,62 | 30,80K |
| 2026-09-02 | $1,65 | 0,00 % | $1,66 | $1,68 | $1,65 | 21,00K |
| 2026-09-01 | $1,65 | -1,79 % | $1,67 | $1,68 | $1,65 | 9,40K |
| 2026-08-31 | $1,68 | +0,60 % | $1,67 | $1,70 | $1,66 | 23,40K |
| 2026-08-28 | $1,67 | +0,60 % | $1,66 | $1,72 | $1,66 | 8,10K |
| 2026-08-27 | $1,66 | +0,61 % | $1,68 | $1,73 | $1,66 | 10,90K |
| 2026-08-26 | $1,65 | -0,60 % | $1,65 | $1,70 | $1,65 | 11,20K |
| 2026-08-25 | $1,66 | +0,61 % | $1,65 | $1,69 | $1,65 | 9,70K |
| 2026-08-24 | $1,65 | -1,20 % | $1,66 | $1,69 | $1,64 | 10,80K |
| 2026-08-21 | $1,67 | +1,83 % | $1,65 | $1,69 | $1,63 | 10,50K |
| 2026-08-20 | $1,64 | -1,80 % | $1,75 | $1,79 | $1,63 | 51,10K |
| 2026-08-19 | $1,67 | -1,18 % | $1,69 | $1,71 | $1,67 | 26,90K |
| 2026-08-18 | $1,69 | -4,52 % | $1,75 | $1,80 | $1,69 | 28,20K |
| 2026-08-17 | $1,77 | -3,28 % | $1,79 | $1,82 | $1,77 | 41,70K |
| 2026-08-14 | $1,83 | +1,67 % | $1,80 | $1,85 | $1,80 | 3,70K |
| 2026-08-13 | $1,80 | +0,56 % | $1,76 | $1,80 | $1,76 | 30,60K |
| 2026-08-12 | $1,79 | 0,00 % | $1,77 | $1,85 | $1,77 | 10,50K |
| 2026-08-11 | $1,79 | 0,00 % | $1,77 | $1,85 | $1,77 | 16,00K |
| 2026-08-10 | $1,79 | +6,55 % | $1,73 | $1,80 | $1,73 | 20,40K |
| 2026-08-07 | $1,68 | -2,33 % | $1,72 | $1,83 | $1,67 | 30,80K |
| 2026-08-06 | $1,72 | -3,37 % | $1,70 | $1,80 | $1,68 | 39,60K |
| 2026-08-05 | $1,78 | +1,71 % | $1,84 | $1,84 | $1,74 | 31,20K |
| 2026-08-04 | $1,75 | +1,16 % | $1,73 | $1,89 | $1,73 | 35,90K |
| 2026-08-03 | $1,73 | -2,81 % | $1,78 | $1,83 | $1,73 | 33,50K |
| 2026-07-31 | $1,78 | -0,56 % | $1,77 | $1,82 | $1,77 | 5,90K |
| 2026-07-30 | $1,79 | +1,13 % | $1,80 | $1,82 | $1,78 | 12,30K |
| 2026-07-29 | $1,77 | +0,57 % | $1,75 | $1,82 | $1,75 | 14,00K |
| 2026-07-28 | $1,76 | -4,35 % | $1,86 | $1,88 | $1,75 | 15,10K |
| 2026-07-27 | $1,84 | +1,66 % | $1,82 | $1,88 | $1,76 | 4,70K |
| 2026-07-24 | $1,81 | +2,26 % | $1,75 | $1,88 | $1,75 | 9,60K |
| 2026-07-23 | $1,77 | -1,12 % | $1,74 | $1,87 | $1,74 | 14,40K |
| 2026-07-22 | $1,79 | -1,10 % | $1,80 | $1,81 | $1,75 | 22,10K |
| 2026-07-21 | $1,81 | -1,63 % | $1,83 | $1,91 | $1,81 | 10,90K |
| 2026-07-20 | $1,84 | -0,81 % | $1,84 | $1,97 | $1,84 | 10,30K |
| 2026-07-17 | $1,86 | -2,37 % | $1,90 | $1,90 | $1,86 | 8,10K |
| 2026-07-16 | $1,90 | -5,47 % | $2,00 | $2,00 | $1,90 | 8,10K |
| 2026-07-15 | $2,01 | +3,61 % | $1,93 | $2,01 | $1,93 | 15,00K |
| 2026-07-14 | $1,94 | -0,51 % | $1,95 | $2,00 | $1,90 | 25,00K |
| 2026-07-13 | $1,95 | -2,74 % | $1,97 | $2,02 | $1,95 | 15,20K |
| 2026-07-10 | $2,01 | +6,08 % | $1,88 | $2,15 | $1,88 | 12,80K |
| 2026-07-09 | $1,89 | +2,16 % | $1,84 | $1,92 | $1,84 | 7,70K |
| 2026-07-08 | $1,85 | -2,12 % | $1,90 | $1,90 | $1,80 | 19,70K |
| 2026-07-07 | $1,89 | -0,53 % | $1,89 | $1,96 | $1,89 | 3,40K |
| 2026-07-06 | $1,90 | -3,55 % | $1,96 | $1,98 | $1,81 | 19,20K |
| 2026-07-02 | $1,97 | +0,51 % | $2,00 | $2,05 | $1,94 | 15,90K |
| 2026-07-01 | $1,96 | -2,49 % | $1,99 | $2,11 | $1,96 | 27,60K |
| 2026-06-30 | $2,01 | -2,43 % | $2,03 | $2,15 | $1,92 | 55,40K |
| 2026-06-29 | $2,06 | +3,52 % | $1,97 | $2,06 | $1,97 | 23,80K |
| 2026-06-26 | $1,99 | +9,34 % | $1,79 | $1,99 | $1,79 | 35,60K |
| 2026-06-25 | $1,82 | -3,19 % | $1,85 | $1,89 | $1,82 | 14,60K |
| 2026-06-24 | $1,88 | +1,62 % | $1,87 | $1,89 | $1,84 | 15,40K |
| 2026-06-23 | $1,85 | +2,78 % | $1,83 | $1,87 | $1,82 | 12,20K |
| 2026-06-22 | $1,80 | -6,25 % | $1,92 | $1,99 | $1,80 | 21,60K |
| 2026-06-18 | $1,92 | +3,78 % | $1,87 | $1,94 | $1,85 | 46,60K |
| 2026-06-17 | $1,85 | +1,09 % | $1,87 | $1,88 | $1,85 | 15,80K |
| 2026-06-16 | $1,83 | -1,61 % | $1,86 | $1,95 | $1,82 | 30,80K |
| 2026-06-15 | $1,86 | +1,09 % | $1,90 | $2,00 | $1,80 | 70,20K |
| 2026-06-12 | $1,84 | -5,15 % | $1,94 | $1,94 | $1,84 | 20,80K |
| 2026-06-11 | $1,94 | +4,86 % | $1,96 | $1,96 | $1,83 | 6,70K |
| 2026-06-10 | $1,85 | +3,93 % | $1,81 | $1,92 | $1,81 | 8,50K |
| 2026-06-09 | $1,78 | -1,11 % | $1,83 | $1,90 | $1,78 | 13,30K |
| 2026-06-08 | $1,80 | -2,17 % | $1,83 | $1,86 | $1,80 | 10,20K |
| 2026-06-05 | $1,84 | +1,38 % | $1,87 | $1,87 | $1,77 | 30,20K |
| 2026-06-04 | $1,82 | -1,89 % | $1,93 | $1,93 | $1,80 | 23,30K |
| 2026-06-03 | $1,85 | -1,60 % | $1,92 | $1,92 | $1,75 | 15,60K |
| 2026-06-02 | $1,88 | -7,84 % | $2,06 | $2,07 | $1,88 | 40,10K |
| 2026-06-01 | $2,04 | +1,75 % | $2,00 | $2,07 | $1,92 | 99,70K |
| 2026-05-29 | $2,01 | -0,74 % | $2,02 | $2,02 | $1,93 | 49,20K |
| 2026-05-28 | $2,02 | +1,51 % | $2,01 | $2,08 | $1,96 | 12,50K |
| 2026-05-27 | $1,99 | +1,53 % | $1,99 | $1,99 | $1,93 | 11,30K |
| 2026-05-26 | $1,96 | -0,51 % | $1,99 | $2,03 | $1,91 | 60,50K |